U.S. markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
253.97+2.85 (+1.13%)
Al cierre: 04:00PM EDT
252.54 -1.43 (-0.56%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRM240719C001400002024-07-08 11:33AM EDT140.00119.30112.45115.850.00-30202.34%
CRM240719C001500002024-07-08 1:26PM EDT150.00109.15102.45105.850.00-10180.86%
CRM240719C001600002024-06-27 10:56AM EDT160.0094.0492.5096.300.00-11182.71%
CRM240719C001650002024-07-01 3:48PM EDT165.0091.7087.5091.300.00-20172.07%
CRM240719C001700002024-07-12 11:29AM EDT170.0084.6783.5086.30-4.55-5.10%70185.64%
CRM240719C001750002024-07-02 2:19PM EDT175.0082.4577.5080.900.00-10137.31%
CRM240719C001800002024-07-10 2:03PM EDT180.0069.4072.5075.950.00-22130.08%
CRM240719C001850002024-07-10 3:59PM EDT185.0066.1567.5070.900.00-12119.14%
CRM240719C001900002024-07-02 12:16PM EDT190.0066.3062.5065.900.00-28110.35%
CRM240719C001950002024-07-05 3:06PM EDT195.0068.7757.7560.900.00-118109.18%
CRM240719C002000002024-07-12 10:49AM EDT200.0053.5053.5055.95+4.50+9.18%100172115.63%
CRM240719C002100002024-07-12 3:33PM EDT210.0044.8942.5046.20+2.89+6.88%1042783.69%
CRM240719C002200002024-07-12 1:28PM EDT220.0035.2532.5535.95+6.39+22.14%284862.70%
CRM240719C002225002024-06-28 3:33PM EDT222.5034.5630.0533.450.00-2258.55%
CRM240719C002250002024-07-10 3:02PM EDT225.0027.3427.5531.400.00-2761.43%
CRM240719C002275002024-06-26 3:25PM EDT227.5016.5625.0528.900.00--956.93%
CRM240719C002300002024-07-12 3:29PM EDT230.0023.8523.6026.30+0.85+3.70%211,42662.06%
CRM240719C002325002024-07-09 10:36AM EDT232.5019.8021.1022.550.00-4658.64%
CRM240719C002350002024-07-12 10:24AM EDT235.0018.2418.7020.10+5.54+43.62%42754.25%
CRM240719C002375002024-07-12 9:37AM EDT237.5016.1016.2519.05+1.38+9.38%206566.53%
CRM240719C002400002024-07-12 3:57PM EDT240.0014.4513.8015.20+1.40+10.73%3744,08145.00%
CRM240719C002425002024-07-12 3:11PM EDT242.5013.0011.5012.65+2.85+28.08%89538.84%
CRM240719C002450002024-07-12 3:38PM EDT245.0010.059.3510.55+0.80+8.65%5358437.51%
CRM240719C002475002024-07-12 2:01PM EDT247.507.657.558.00+1.40+22.40%6830030.81%
CRM240719C002500002024-07-12 3:58PM EDT250.006.015.757.00+1.31+27.87%2886,28536.89%
CRM240719C002525002024-07-12 3:52PM EDT252.504.354.254.50+0.71+19.51%30256228.71%
CRM240719C002550002024-07-12 3:57PM EDT255.003.052.923.15+0.63+26.03%2,0511,26627.98%
CRM240719C002575002024-07-12 3:58PM EDT257.502.001.992.19+0.34+20.48%7111,58028.20%
CRM240719C002600002024-07-12 3:58PM EDT260.001.311.241.39+0.11+9.17%1,8684,92527.67%
CRM240719C002625002024-07-12 3:53PM EDT262.500.790.600.93+0.04+5.33%25578128.37%
CRM240719C002650002024-07-12 3:59PM EDT265.000.490.460.58-0.01-2.00%2641,23928.61%
CRM240719C002675002024-07-12 3:36PM EDT267.500.340.280.34-0.05-12.82%27040928.61%
CRM240719C002700002024-07-12 3:59PM EDT270.000.220.190.22-0.03-12.00%3823,67529.49%
CRM240719C002725002024-07-12 2:19PM EDT272.500.150.100.18-0.09-37.50%681,70831.69%
CRM240719C002750002024-07-12 3:31PM EDT275.000.110.090.12-0.04-26.67%411,32632.52%
CRM240719C002775002024-07-12 10:29AM EDT277.500.110.000.11-0.09-45.00%3911635.06%
CRM240719C002800002024-07-12 3:24PM EDT280.000.060.060.10-0.05-45.45%1582,30337.50%
CRM240719C002850002024-07-12 11:29AM EDT285.000.070.000.13-0.18-72.00%222344.82%
CRM240719C002900002024-07-12 3:05PM EDT290.000.020.000.10-0.06-75.00%62,25548.54%
CRM240719C003000002024-07-12 3:35PM EDT300.000.020.010.03-0.02-50.00%1022,27950.78%
CRM240719C003100002024-07-10 10:46AM EDT310.000.010.000.230.00-452,80769.92%
CRM240719C003200002024-07-12 12:09PM EDT320.000.030.010.03-0.01-25.00%42,07964.84%
CRM240719C003300002024-07-10 1:08PM EDT330.000.010.000.050.00-21,24674.22%
CRM240719C003400002024-07-12 9:30AM EDT340.000.060.000.01+0.03+100.00%160771.88%
CRM240719C003500002024-07-10 10:04AM EDT350.000.030.000.110.00-151196.48%
CRM240719C003600002024-06-20 1:44PM EDT360.000.050.000.220.00-10182112.31%
CRM240719C003700002024-07-08 11:15AM EDT370.000.020.000.220.00-1598119.92%
CRM240719C003800002024-06-24 10:39AM EDT380.000.030.000.220.00-1042127.15%
CRM240719C003900002024-07-12 2:11PM EDT390.000.010.000.120.00-395125.39%
CRM240719C004000002024-06-28 11:31AM EDT400.000.030.000.100.00-20296129.69%
CRM240719C004100002024-07-05 11:09AM EDT410.000.010.000.220.00-1197147.46%
CRM240719C004200002024-06-28 9:59AM EDT420.000.030.000.050.00-1042132.81%
CRM240719C004300002024-06-14 12:29PM EDT430.000.020.000.050.00-3074138.28%
CRM240719C004400002024-06-27 2:49PM EDT440.000.010.000.220.00-267166.02%
CRM240719C004500002024-05-30 3:43PM EDT450.000.030.000.200.00-31,065170.31%
CRM240719C004600002024-07-01 9:48AM EDT460.000.010.000.070.00-2625158.59%
CRM240719C004700002024-06-27 10:16AM EDT470.000.010.000.150.00-5075175.78%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRM240719P001400002024-07-02 10:58AM EDT140.000.020.000.820.00-1185227.15%
CRM240719P001450002024-07-02 9:43AM EDT145.000.010.000.120.00-1033167.97%
CRM240719P001500002024-07-02 9:44AM EDT150.000.010.000.030.00-90134139.06%
CRM240719P001550002024-07-10 9:58AM EDT155.000.030.000.090.00-132145.31%
CRM240719P001600002024-06-27 11:11AM EDT160.000.060.000.010.00-2135112.50%
CRM240719P001650002024-07-05 1:06PM EDT165.000.010.000.150.00-1090135.55%
CRM240719P001700002024-07-08 1:26PM EDT170.000.030.000.030.00-1104107.81%
CRM240719P001750002024-07-10 1:08PM EDT175.000.010.000.170.00-5128120.31%
CRM240719P001800002024-07-08 10:12AM EDT180.000.030.000.040.00-11,20596.09%
CRM240719P001850002024-07-09 10:03AM EDT185.000.010.000.100.00-111097.66%
CRM240719P001900002024-07-12 10:21AM EDT190.000.010.000.05-0.02-66.67%351,03883.59%
CRM240719P001950002024-07-10 9:41AM EDT195.000.030.000.050.00-21,38876.95%
CRM240719P002000002024-07-12 1:50PM EDT200.000.030.010.10-0.01-25.00%1112,02976.56%
CRM240719P002050002024-06-26 3:43PM EDT205.000.180.000.220.00--076.17%
CRM240719P002100002024-07-12 1:06PM EDT210.000.010.000.15-0.08-88.89%25,60565.04%
CRM240719P002150002024-06-27 11:54AM EDT215.000.090.000.040.00--453.52%
CRM240719P002200002024-07-12 3:57PM EDT220.000.030.020.04-0.02-40.00%152,96846.88%
CRM240719P002225002024-07-10 1:07PM EDT222.500.150.010.040.00-11643.56%
CRM240719P002250002024-07-11 3:16PM EDT225.000.040.020.04-0.02-33.33%427940.23%
CRM240719P002275002024-07-12 10:33AM EDT227.500.040.020.05-0.04-50.00%13438.09%
CRM240719P002300002024-07-12 3:41PM EDT230.000.040.030.05-0.07-63.64%353,72834.77%
CRM240719P002325002024-07-12 10:10AM EDT232.500.100.030.08-0.06-37.50%133933.79%
CRM240719P002350002024-07-12 2:19PM EDT235.000.080.070.11-0.16-66.67%3619731.84%
CRM240719P002375002024-07-12 3:53PM EDT237.500.140.000.16-0.19-57.58%8011730.18%
CRM240719P002400002024-07-12 3:53PM EDT240.000.220.220.25-0.31-58.49%1,3043,52028.86%
CRM240719P002425002024-07-12 3:32PM EDT242.500.370.350.44-0.50-57.47%2632,02028.42%
CRM240719P002450002024-07-12 3:54PM EDT245.000.630.590.67-0.81-56.25%63287327.03%
CRM240719P002475002024-07-12 3:57PM EDT247.501.060.941.30-1.01-48.79%3081,00928.54%
CRM240719P002500002024-07-12 3:59PM EDT250.001.761.421.79-1.27-41.91%9871,71426.49%
CRM240719P002525002024-07-12 3:56PM EDT252.502.682.482.68-1.13-29.66%36259525.98%
CRM240719P002550002024-07-12 3:54PM EDT255.003.933.703.85-1.42-26.54%2961,68625.43%
CRM240719P002575002024-07-12 3:56PM EDT257.505.255.205.50-1.10-17.32%10152826.39%
CRM240719P002600002024-07-12 3:37PM EDT260.007.006.957.75-2.00-22.22%601,57530.74%
CRM240719P002625002024-07-12 3:50PM EDT262.509.108.509.45-1.54-14.47%6726828.27%
CRM240719P002650002024-07-12 3:22PM EDT265.0010.5711.0511.95+0.20+1.93%5017633.18%
CRM240719P002675002024-07-12 3:11PM EDT267.5012.6011.7014.40-5.00-28.41%156837.16%
CRM240719P002700002024-07-12 10:37AM EDT270.0016.0814.4016.80-3.80-19.11%11,05440.11%
CRM240719P002725002024-07-05 12:18PM EDT272.5010.4016.8519.250.00-9043.46%
CRM240719P002750002024-07-10 3:59PM EDT275.0022.3818.8521.750.00-2047.46%
CRM240719P002800002024-07-12 3:36PM EDT280.0025.2025.2526.70-4.75-15.86%17225854.15%
CRM240719P002900002024-07-12 3:36PM EDT290.0035.1034.5036.65-2.15-5.77%1436667.09%
CRM240719P003000002024-07-12 3:36PM EDT300.0045.3045.2546.75-2.15-4.53%672182.52%
CRM240719P003100002024-07-12 3:36PM EDT310.0055.2555.2556.70-2.34-4.06%461993.46%
CRM240719P003200002024-07-09 3:41PM EDT320.0068.0964.3066.700.00-110104.93%
CRM240719P003300002024-05-30 3:17PM EDT330.00114.8570.5075.250.00-96000.00%
CRM240719P003400002024-05-30 3:19PM EDT340.00124.9180.6085.300.00-10000.00%
CRM240719P003500002024-03-20 3:11PM EDT350.0045.9577.3581.600.00-1500.00%
CRM240719P003600002024-03-06 4:54PM EDT360.0057.8058.3559.650.00-770.00%
CRM240719P003700002024-04-15 3:15PM EDT370.0097.6581.8083.050.00-23000.00%
CRM240719P003800002024-02-28 4:41PM EDT380.0082.0577.0081.400.00-2200.00%
CRM240719P003900002024-02-28 3:45PM EDT390.0092.3586.7091.000.00--00.00%
CRM240719P004000002024-02-28 3:46PM EDT400.00101.7396.60101.100.00--00.00%
CRM240719P004600002024-05-29 11:58AM EDT460.00188.83201.55202.850.00--00.00%